Entrée Resources Ltd. (ERLFF)
OTCMKTS · Delayed Price · Currency is USD
1.525
+0.025 (1.67%)
Jul 1, 2025, 3:53 PM EDT

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20251.411.411.411.41--6.00%1
Jun 30, 20251.421.521.421.501.50-19,562
Jun 27, 20251.501.521.501.501.50-0.99%1,429
Jun 26, 20251.531.531.511.521.52-0.46%3,500
Jun 25, 20251.531.531.511.521.522.35%3,500
Jun 24, 20251.501.501.491.491.49-0.54%2,300
Jun 23, 20251.441.501.441.501.502.40%40,166
Jun 20, 20251.451.471.451.461.46-22,500
Jun 18, 20251.481.481.461.461.46-0.95%1,654
Jun 17, 20251.451.481.451.471.47-3,046
Jun 16, 20251.471.481.471.471.47-0.14%10,901
Jun 13, 20251.491.491.471.481.48-0.07%3,879
Jun 12, 20251.471.481.471.481.480.48%8,239
Jun 11, 20251.471.471.471.471.47-26,100
Jun 10, 20251.501.501.451.471.47-0.07%24,531
Jun 9, 20251.401.481.401.471.47-0.27%74,379
Jun 6, 20251.561.631.401.481.48-9.51%293,663
Jun 5, 20251.651.661.631.631.630.74%34,513
Jun 4, 20251.621.621.621.621.62-1.40%3,065
Jun 3, 20251.641.641.641.641.64-0.55%2,300
Jun 2, 20251.661.661.641.651.65-0.60%13,245
May 30, 20251.651.661.651.661.661.84%2,667
May 29, 20251.631.631.631.631.63-1.81%101
May 28, 20251.631.661.631.661.661.84%5,895
May 27, 20251.541.701.541.631.63-1.21%27,238
May 23, 20251.601.651.561.651.651.85%7,512
May 22, 20251.621.621.621.621.62-2
May 21, 20251.631.631.621.621.621.25%3,683
May 20, 20251.631.631.601.601.60-1.84%7,400
May 19, 20251.611.631.611.631.63-0.85%5,517
May 16, 20251.641.641.641.641.64-4
May 15, 20251.661.661.641.641.64-2.14%2,827
May 14, 20251.731.731.661.681.68-2.50%45,006
May 13, 20251.671.721.651.721.723.17%36,055
May 12, 20251.741.741.651.671.67-2.91%29,937
May 9, 20251.701.721.641.721.723.61%19,919
May 8, 20251.621.661.601.661.665.20%8,700
May 7, 20251.611.611.571.581.58-0.75%8,475
May 6, 20251.581.601.581.591.59-0.19%11,503
May 5, 20251.601.601.581.591.59-1.06%4,807
May 2, 20251.571.611.571.611.615.02%6,649
May 1, 20251.561.561.531.531.53-2.97%29,332
Apr 30, 20251.501.581.501.581.583.27%5,655
Apr 29, 20251.371.531.371.531.533.38%11,450
Apr 28, 20251.521.521.481.481.48-2.37%4,706
Apr 25, 20251.551.551.521.521.52-2.19%6,916
Apr 24, 20251.521.551.521.551.552.65%5,858
Apr 23, 20251.521.521.511.511.512.03%4,700
Apr 22, 20251.431.481.431.481.484.23%12,397
Apr 21, 20251.501.501.411.421.42-5.33%21,953